Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Strata Skin Scien (NQ: SSKN )

2.960 -0.160 (-5.13%)
Streaming Delayed Price Updated: 2:59 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.170 1.214 1.130 1.150 51,932 +0.00(+0.00%)
Jun 29, 2020 1.310 1.317 1.150 1.150 83,899 -0.08(-6.50%)
Jun 26, 2020 1.210 1.250 1.170 1.230 61,300 -0.03(-2.39%)
Jun 25, 2020 1.320 1.320 1.230 1.260 35,040 -0.02(-1.89%)
Jun 24, 2020 1.370 1.390 1.250 1.284 45,713 -0.07(-4.86%)
Jun 23, 2020 1.320 1.496 1.300 1.350 177,003 +0.05(+3.85%)
Jun 22, 2020 1.280 1.330 1.200 1.300 101,669 +0.02(+1.56%)
Jun 19, 2020 1.200 1.340 1.160 1.280 354,000 +0.10(+8.47%)
Jun 18, 2020 1.150 1.200 1.150 1.180 36,888 +0.00(+0.00%)
Jun 17, 2020 1.220 1.240 1.160 1.180 29,918 -0.02(-1.67%)
Jun 16, 2020 1.200 1.250 1.176 1.200 77,325 -0.07(-5.51%)
Jun 15, 2020 1.230 1.280 1.150 1.270 74,069 +0.01(+0.79%)
Jun 12, 2020 1.310 1.313 1.110 1.260 189,100 +0.11(+9.57%)
Jun 11, 2020 1.250 1.420 1.140 1.150 320,533 -0.10(-8.00%)
Jun 10, 2020 1.270 1.270 1.180 1.250 372,483 +0.01(+1.21%)
Jun 09, 2020 1.110 1.260 1.090 1.235 59,340 +0.16(+14.35%)
Jun 08, 2020 1.120 1.200 1.050 1.080 86,748 -0.06(-5.68%)
Jun 05, 2020 1.180 1.190 1.060 1.145 79,400 -0.03(-2.97%)
Jun 04, 2020 1.200 1.245 1.160 1.180 57,664 -0.07(-5.60%)
Jun 03, 2020 1.250 1.300 1.240 1.250 14,507 +0.02(+1.63%)
Jun 02, 2020 1.270 1.270 1.210 1.230 13,808 +0.00(+0.00%)
Jun 01, 2020 1.280 1.300 1.190 1.230 16,004 -0.01(-0.81%)
May 29, 2020 1.260 1.330 1.190 1.240 35,800 +0.02(+1.64%)
May 28, 2020 1.300 1.300 1.220 1.220 28,245 -0.03(-2.40%)
May 27, 2020 1.280 1.290 1.250 1.250 6,166 -0.05(-3.85%)
May 26, 2020 1.300 1.330 1.217 1.300 44,825 +0.02(+1.56%)
May 22, 2020 1.250 1.300 1.240 1.280 12,100 +0.06(+4.92%)
May 21, 2020 1.270 1.330 1.180 1.220 75,146 -0.07(-5.43%)
May 20, 2020 1.250 1.350 1.250 1.290 61,858 +0.01(+0.78%)
May 19, 2020 1.300 1.490 1.210 1.280 162,630 +0.28(+28.00%)
May 18, 2020 1.230 1.250 1.000 1.000 1,449,361 -0.18(-15.25%)
May 15, 2020 1.150 1.250 1.140 1.180 8,100 +0.03(+3.06%)
May 14, 2020 1.083 1.200 1.080 1.145 9,949 -0.01(-1.29%)
May 13, 2020 1.244 1.244 1.120 1.160 12,714 -0.05(-3.81%)
May 12, 2020 1.390 1.390 1.200 1.206 29,975 -0.08(-6.51%)
May 11, 2020 1.300 1.400 1.290 1.290 20,832 -0.06(-4.44%)
May 08, 2020 1.410 1.415 1.290 1.350 19,200 -0.01(-1.10%)
May 07, 2020 1.359 1.390 1.339 1.365 21,639 +0.01(+0.82%)
May 06, 2020 1.350 1.370 1.350 1.354 3,987 +0.03(+2.32%)
May 05, 2020 1.400 1.410 1.323 1.323 5,886 -0.10(-6.98%)
May 04, 2020 1.450 1.460 1.382 1.423 3,629 -0.02(-1.22%)
May 01, 2020 1.462 1.462 1.340 1.440 6,000 -0.04(-2.70%)
Apr 30, 2020 1.510 1.556 1.460 1.480 5,531 +0.01(+0.68%)
Apr 29, 2020 1.540 1.562 1.450 1.470 21,812 -0.07(-4.55%)
Apr 28, 2020 1.620 1.620 1.540 1.540 2,767 -0.01(-0.64%)
Apr 27, 2020 1.570 1.580 1.520 1.550 9,278 +0.06(+4.02%)
Apr 24, 2020 1.520 1.612 1.460 1.490 37,000 -0.15(-9.15%)
Apr 23, 2020 1.360 1.700 1.320 1.640 183,208 +0.39(+31.20%)
Apr 22, 2020 0.9000 1.330 0.9000 1.250 72,320 +0.33(+35.87%)
Apr 21, 2020 0.9100 0.9826 0.8500 0.9200 77,061 +0.02(+2.22%)
Apr 20, 2020 0.9000 0.9095 0.8945 0.9000 28,532 +0.00(+0.00%)
Apr 17, 2020 1.100 1.180 0.8600 0.9000 82,000 +0.04(+4.65%)
Apr 16, 2020 0.8500 0.9200 0.8500 0.8600 13,283 +0.01(+0.60%)
Apr 15, 2020 0.8500 0.8900 0.8296 0.8549 16,322 -0.00(-0.25%)
Apr 14, 2020 0.9110 0.9401 0.8570 0.8570 13,730 -0.04(-4.78%)
Apr 13, 2020 0.9555 0.9599 0.9000 0.9000 8,620 +0.00(+0.00%)
Apr 09, 2020 0.8700 1.000 0.8617 0.9000 57,900 +0.03(+3.45%)
Apr 08, 2020 0.8750 0.8750 0.8200 0.8700 24,961 +0.00(+0.00%)
Apr 07, 2020 0.8380 0.8750 0.8300 0.8700 10,445 +0.05(+5.97%)
Apr 06, 2020 0.8400 0.8900 0.8210 0.8210 8,011 +0.01(+1.36%)
Apr 03, 2020 0.8000 0.8949 0.8000 0.8100 37,600 -0.01(-1.22%)
Apr 02, 2020 0.8959 0.9000 0.8051 0.8200 8,254 -0.03(-3.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.